H&R Century Union Corporation (000892.SZ) SHZ
3.97
-0.1(-2.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000892.SZ Historical Return
If you invested ¥1000 in H&R Century Union Corporation (000892.SZ) 10 years ago, it would be worth ¥284.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,293.16, while ¥1000 invested 1 year ago would be worth ¥1,081.74. This corresponds to total returns of -71.54%, 29.32%, 8.17%, respectively, with annualized returns of -11.8%, 5.27%, 8.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000892.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.29 | 4.07 | 4.07 | 4.31 | 4 | 72.76M |
| June 01, 2026 | 4.22 | 4.29 | 4.29 | 4.46 | 4.16 | 86.1M |
| May 29, 2026 | 4.19 | 4.37 | 4.37 | 4.71 | 4.19 | 116.7M |
| May 28, 2026 | 4.58 | 4.28 | 4.28 | 4.58 | 4.21 | 119.93M |
| May 27, 2026 | 4.4 | 4.5 | 4.5 | 4.5 | 4.1 | 62.16M |
| May 26, 2026 | 4.13 | 4.09 | 4.09 | 4.18 | 4.03 | 23.67M |
| May 25, 2026 | 4.21 | 4.16 | 4.16 | 4.27 | 4.11 | 21.66M |
| May 22, 2026 | 4.16 | 4.16 | 4.16 | 4.21 | 4.05 | 26.74M |
| May 21, 2026 | 4.36 | 4.11 | 4.11 | 4.37 | 4.09 | 44.32M |
| May 20, 2026 | 4.35 | 4.24 | 4.24 | 4.38 | 4.19 | 25.99M |
| May 19, 2026 | 4.38 | 4.39 | 4.39 | 4.48 | 4.29 | 27.48M |
| May 18, 2026 | 4.36 | 4.38 | 4.38 | 4.42 | 4.29 | 26.32M |
| May 15, 2026 | 4.42 | 4.37 | 4.37 | 4.48 | 4.34 | 26.38M |
| May 14, 2026 | 4.65 | 4.4 | 4.4 | 4.69 | 4.38 | 33.52M |
| May 13, 2026 | 4.47 | 4.64 | 4.64 | 4.68 | 4.44 | 53.7M |
| May 12, 2026 | 4.62 | 4.49 | 4.49 | 4.63 | 4.43 | 37.67M |
| May 11, 2026 | 4.76 | 4.63 | 4.63 | 4.8 | 4.56 | 38.52M |
| May 08, 2026 | 4.9 | 4.76 | 4.76 | 4.92 | 4.74 | 36.58M |
| May 07, 2026 | 4.99 | 4.9 | 4.9 | 5.05 | 4.83 | 38.92M |
| May 06, 2026 | 4.96 | 5 | 5 | 5.07 | 4.94 | 30.68M |
| April 30, 2026 | 4.99 | 4.96 | 4.96 | 5.04 | 4.83 | 40.28M |
| April 29, 2026 | 5.06 | 4.89 | 4.89 | 5.27 | 4.89 | 67.26M |
| April 28, 2026 | 5.25 | 5.1 | 5.1 | 5.3 | 5.08 | 42.25M |
| April 27, 2026 | 5.12 | 5.31 | 5.31 | 5.33 | 5.06 | 64.97M |
| April 24, 2026 | 4.96 | 5.16 | 5.16 | 5.22 | 4.96 | 106.37M |
| April 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 12.75M |
| April 22, 2026 | 6.35 | 6.12 | 6.12 | 6.38 | 6.03 | 61.77M |
| April 21, 2026 | 6.31 | 6.45 | 6.45 | 6.63 | 6.28 | 66.04M |
| April 20, 2026 | 6.24 | 6.35 | 6.35 | 6.4 | 6.22 | 38.96M |
| April 17, 2026 | 6.35 | 6.33 | 6.33 | 6.48 | 6.18 | 48.45M |
| April 16, 2026 | 6.49 | 6.44 | 6.44 | 6.67 | 6.33 | 52.83M |
| April 15, 2026 | 6.44 | 6.27 | 6.27 | 6.48 | 6.24 | 28M |
| April 14, 2026 | 6.46 | 6.44 | 6.44 | 6.55 | 6.37 | 29.43M |
| April 13, 2026 | 6.32 | 6.39 | 6.39 | 6.41 | 6.26 | 34.71M |
| April 10, 2026 | 6.51 | 6.39 | 6.39 | 6.57 | 6.38 | 48.36M |
| April 09, 2026 | 6.5 | 6.44 | 6.44 | 6.6 | 6.37 | 85.14M |
| April 08, 2026 | 6.18 | 6.68 | 6.68 | 6.68 | 6.1 | 81.4M |
| April 07, 2026 | 5.85 | 6.07 | 6.07 | 6.2 | 5.85 | 29.47M |
| April 03, 2026 | 6.09 | 5.86 | 5.86 | 6.18 | 5.83 | 22.59M |
| April 02, 2026 | 6.06 | 6.09 | 6.09 | 6.12 | 5.94 | 27.13M |
| April 01, 2026 | 6.15 | 6.11 | 6.11 | 6.19 | 6.01 | 17.84M |
| March 31, 2026 | 6.1 | 6.07 | 6.07 | 6.22 | 6.06 | 18.47M |
| March 30, 2026 | 5.94 | 6.11 | 6.11 | 6.13 | 5.91 | 19.94M |
| March 27, 2026 | 5.85 | 5.98 | 5.98 | 6 | 5.81 | 17.21M |
| March 26, 2026 | 5.98 | 5.89 | 5.89 | 6.02 | 5.87 | 17.44M |
| March 25, 2026 | 5.87 | 5.97 | 5.97 | 5.98 | 5.85 | 21.03M |
| March 24, 2026 | 5.8 | 5.85 | 5.85 | 5.85 | 5.71 | 34.71M |
| March 23, 2026 | 5.87 | 5.67 | 5.67 | 5.94 | 5.62 | 32.57M |
| March 20, 2026 | 6.16 | 6 | 6 | 6.23 | 6 | 26.32M |
| March 19, 2026 | 6.22 | 6.14 | 6.14 | 6.25 | 6.12 | 24.32M |
| March 18, 2026 | 6.25 | 6.3 | 6.3 | 6.3 | 6.19 | 20.52M |
| March 17, 2026 | 6.45 | 6.26 | 6.26 | 6.46 | 6.24 | 24.17M |
| March 16, 2026 | 6.27 | 6.43 | 6.43 | 6.43 | 6.23 | 27.66M |
| March 13, 2026 | 6.24 | 6.28 | 6.28 | 6.44 | 6.23 | 34.08M |
| March 12, 2026 | 6.38 | 6.26 | 6.26 | 6.41 | 6.25 | 28.53M |
| March 11, 2026 | 6.61 | 6.42 | 6.42 | 6.63 | 6.38 | 38.15M |
| March 10, 2026 | 6.63 | 6.55 | 6.59 | 6.75 | 6.53 | 21.24M |
| March 09, 2026 | 6.47 | 6.62 | 6.62 | 6.64 | 6.44 | 30.7M |
| March 06, 2026 | 6.63 | 6.63 | 6.63 | 6.75 | 6.57 | 33.06M |
| March 05, 2026 | 6.58 | 6.6 | 6.6 | 6.68 | 6.55 | 45.59M |
